Financial News
Xt MSCI All World Ex US High Div Yld Equity ETF (NY: HDAW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 15.68 | 15.68 | 15.57 | 15.60 | 418,175 | -0.08(-0.53%) |
| Mar 30, 2016 | 15.76 | 15.76 | 15.68 | 15.68 | 8,245 | +0.15(+0.94%) |
| Mar 29, 2016 | 15.54 | 15.54 | 15.45 | 15.54 | 413 | +0.08(+0.53%) |
| Mar 28, 2016 | 15.46 | 15.46 | 15.46 | 15.46 | 1,716 | +0.00(+0.02%) |
| Mar 24, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 433 | -0.18(-1.16%) |
| Mar 23, 2016 | 15.64 | 15.64 | 15.63 | 15.63 | 736 | -0.04(-0.27%) |
| Mar 22, 2016 | 15.57 | 15.68 | 15.57 | 15.68 | 1,017 | -0.08(-0.51%) |
| Mar 21, 2016 | 15.76 | 15.76 | 15.72 | 15.76 | 1,154 | -0.05(-0.30%) |
| Mar 18, 2016 | 15.96 | 15.96 | 15.80 | 15.80 | 4,475 | +0.23(+1.47%) |
| Mar 16, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 18 | -0.10(-0.65%) |
| Mar 14, 2016 | 15.67 | 15.68 | 15.67 | 15.68 | 52 | +0.13(+0.82%) |
| Mar 11, 2016 | 15.56 | 15.62 | 15.55 | 15.55 | 120,559 | +0.00(+0.02%) |
| Mar 09, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 580 | +0.51(+3.39%) |
| Feb 26, 2016 | 15.05 | 15.08 | 15.04 | 15.04 | 56 | -0.08(-0.51%) |
| Feb 22, 2016 | 15.12 | 15.12 | 15.12 | 15.11 | 8 | +0.12(+0.79%) |
| Feb 17, 2016 | 14.93 | 15.00 | 14.93 | 15.00 | 98 | +1.04(+7.49%) |
| Feb 11, 2016 | 13.95 | 13.95 | 13.95 | 13.95 | 725 | -0.26(-1.79%) |
| Feb 09, 2016 | 14.21 | 14.21 | 14.21 | 14.21 | 68 | -0.71(-4.75%) |
| Feb 05, 2016 | 14.92 | 14.92 | 14.92 | 14.92 | 79 | +0.17(+1.16%) |
| Feb 04, 2016 | 14.72 | 14.78 | 14.72 | 14.74 | 1,046 | -0.40(-2.65%) |
| Jan 29, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 290 | +0.31(+2.11%) |
| Jan 28, 2016 | 14.82 | 14.83 | 14.82 | 14.83 | 290 | +0.14(+0.99%) |
| Jan 26, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 290 | +0.02(+0.14%) |
| Jan 25, 2016 | 14.58 | 14.75 | 14.58 | 14.67 | 53,077 | -0.07(-0.47%) |
| Jan 22, 2016 | 14.65 | 14.74 | 14.65 | 14.74 | 290 | +0.74(+5.27%) |
| Jan 20, 2016 | 14.09 | 14.00 | 14.00 | 14.00 | 58,180 | -0.27(-1.88%) |
| Jan 15, 2016 | 14.18 | 14.27 | 14.27 | 14.27 | 870 | -0.63(-4.21%) |
| Jan 14, 2016 | 14.74 | 14.94 | 14.74 | 14.89 | 924 | +0.08(+0.56%) |
| Jan 12, 2016 | 14.88 | 14.81 | 14.81 | 14.81 | 870 | +0.06(+0.37%) |
| Jan 11, 2016 | 14.67 | 14.76 | 14.65 | 14.76 | 732 | +0.02(+0.14%) |
| Jan 08, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 174 | -0.20(-1.34%) |
| Jan 07, 2016 | 14.88 | 14.94 | 14.88 | 14.94 | 1,768 | -0.28(-1.86%) |
| Jan 06, 2016 | 15.21 | 15.22 | 15.16 | 15.22 | 811 | -0.15(-0.97%) |
| Jan 05, 2016 | 15.31 | 15.40 | 15.31 | 15.37 | 2,302 | +0.06(+0.39%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
